641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193800,443225240,7560,7560,7560,7560,1102
|
|
20230925,193700,443225240,7560,7560,7560,7560,0
|
|
20230925,193600,443225240,7560,7560,7560,7560,0
|
|
20230925,193500,443225240,7560,7560,7560,7560,0
|
|
20230925,193400,443225240,7560,7560,7560,7560,0
|
|
20230925,193300,443225240,7560,7560,7560,7560,0
|
|
20230925,193200,443225240,7560,7560,7560,7560,0
|
|
20230925,193100,443225240,7560,7560,7560,7560,0
|
|
20230925,193000,443225240,7560,7560,7560,7560,0
|
|
20230925,192900,443225240,7560,7560,7560,7560,0
|
|
20230925,192800,443225240,7560,7560,7560,7560,0
|
|
20230925,192700,443225240,7560,7560,7560,7560,0
|
|
20230925,192600,443225240,7560,7560,7560,7560,0
|
|
20230925,192500,443225240,7560,7560,7560,7560,0
|
|
20230925,192400,443225240,7560,7560,7560,7560,0
|
|
20230925,192300,443225240,7560,7560,7560,7560,0
|
|
20230925,192200,443225240,7560,7560,7560,7560,0
|
|
20230925,192100,443225240,7560,7560,7560,7560,0
|
|
20230925,192000,443225240,7560,7560,7560,7560,0
|
|
20230925,191900,443225240,7560,7560,7560,7560,0
|
|
20230925,191800,443225240,7560,7560,7560,7560,0
|
|
20230925,191700,443225240,7560,7560,7560,7560,0
|
|
20230925,191600,443225240,7560,7560,7560,7560,0
|
|
20230925,191500,443225240,7560,7560,7560,7560,0
|
|
20230925,191400,443225240,7560,7560,7560,7560,0
|
|
20230925,191300,443225240,7560,7560,7560,7560,0
|
|
20230925,191200,443225240,7560,7560,7560,7560,0
|
|
20230925,191100,443225240,7560,7560,7560,7560,0
|
|
20230925,191000,443225240,7560,7560,7560,7560,0
|
|
20230925,190900,443225240,7560,7560,7560,7560,0
|
|
20230925,190800,443225240,7560,7560,7560,7560,1102
|
|
20230925,190700,443225240,7560,7560,7560,7560,0
|
|
20230925,190600,443225240,7560,7560,7560,7560,0
|
|
20230925,190500,443225240,7560,7560,7560,7560,0
|
|
20230925,190400,443225240,7560,7560,7560,7560,0
|
|
20230925,190300,443225240,7560,7560,7560,7560,0
|
|
20230925,190200,443225240,7560,7560,7560,7560,0
|
|
20230925,190100,443225240,7560,7560,7560,7560,0
|
|
20230925,190000,443225240,7560,7560,7560,7560,0
|
|
20230925,185900,443225240,7560,7560,7560,7560,0
|
|
20230925,185800,443225240,7560,7560,7560,7560,0
|
|
20230925,185700,443225240,7560,7560,7560,7560,0
|
|
20230925,185600,443225240,7560,7560,7560,7560,0
|
|
20230925,185500,443225240,7560,7560,7560,7560,0
|
|
20230925,185400,443225240,7560,7560,7560,7560,0
|
|
20230925,185300,443225240,7560,7560,7560,7560,0
|
|
20230925,185200,443225240,7560,7560,7560,7560,0
|
|
20230925,185100,443225240,7560,7560,7560,7560,0
|
|
20230925,185000,443225240,7560,7560,7560,7560,0
|
|
20230925,184900,443225240,7560,7560,7560,7560,0
|
|
20230925,184800,443225240,7560,7560,7560,7560,0
|
|
20230925,184700,443225240,7560,7560,7560,7560,0
|
|
20230925,184600,443225240,7560,7560,7560,7560,0
|
|
20230925,184500,443225240,7560,7560,7560,7560,0
|
|
20230925,184400,443225240,7560,7560,7560,7560,0
|
|
20230925,184300,443225240,7560,7560,7560,7560,0
|
|
20230925,184200,443225240,7560,7560,7560,7560,0
|
|
20230925,184100,443225240,7560,7560,7560,7560,0
|
|
20230925,184000,443225240,7560,7560,7560,7560,0
|
|
20230925,183900,443225240,7560,7560,7560,7560,0
|
|
20230925,183800,443225240,7560,7560,7560,7560,1102
|
|
20230925,183700,443225240,7560,7560,7560,7560,0
|
|
20230925,183600,443225240,7560,7560,7560,7560,0
|
|
20230925,183500,443225240,7560,7560,7560,7560,0
|
|
20230925,183400,443225240,7560,7560,7560,7560,0
|
|
20230925,183300,443225240,7560,7560,7560,7560,0
|
|
20230925,183200,443225240,7560,7560,7560,7560,0
|
|
20230925,183100,443225240,7560,7560,7560,7560,0
|
|
20230925,183000,443225240,7560,7560,7560,7560,0
|
|
20230925,182900,443225240,7560,7560,7560,7560,0
|
|
20230925,182800,443225240,7560,7560,7560,7560,0
|
|
20230925,182700,443225240,7560,7560,7560,7560,0
|
|
20230925,182600,443225240,7560,7560,7560,7560,0
|
|
20230925,182500,443225240,7560,7560,7560,7560,0
|
|
20230925,182400,443225240,7560,7560,7560,7560,0
|
|
20230925,182300,443225240,7560,7560,7560,7560,0
|
|
20230925,182200,443225240,7560,7560,7560,7560,0
|
|
20230925,182100,443225240,7560,7560,7560,7560,0
|
|
20230925,182000,443225240,7560,7560,7560,7560,0
|
|
20230925,181900,443225240,7560,7560,7560,7560,0
|
|
20230925,181800,443225240,7560,7560,7560,7560,0
|
|
20230925,181700,443225240,7560,7560,7560,7560,0
|
|
20230925,181600,443225240,7560,7560,7560,7560,0
|
|
20230925,181500,443225240,7560,7560,7560,7560,0
|
|
20230925,181400,443225240,7560,7560,7560,7560,0
|
|
20230925,181300,443225240,7560,7560,7560,7560,0
|
|
20230925,181200,443225240,7560,7560,7560,7560,0
|
|
20230925,181100,443225240,7560,7560,7560,7560,0
|
|
20230925,181000,443225240,7560,7560,7560,7560,0
|
|
20230925,180900,443225240,7560,7560,7560,7560,0
|
|
20230925,180800,443225240,7560,7560,7560,7560,1102
|
|
20230925,180700,443225240,7560,7560,7560,7560,0
|
|
20230925,180600,443225240,7560,7560,7560,7560,0
|
|
20230925,180500,443225240,7560,7560,7560,7560,0
|
|
20230925,180400,443225240,7560,7560,7560,7560,0
|
|
20230925,180300,443225240,7560,7560,7560,7560,0
|
|
20230925,180200,443225240,7560,7560,7560,7560,0
|
|
20230925,180100,443225240,7560,7560,7560,7560,0
|
|
20230925,180000,443225240,7560,7560,7560,7560,0
|
|
20230925,175900,443225240,7560,7560,7560,7560,0
|
|
20230925,175800,443225240,7560,7560,7560,7560,0
|
|
20230925,175700,443225240,7560,7560,7560,7560,0
|
|
20230925,175600,443225240,7560,7560,7560,7560,0
|
|
20230925,175500,443225240,7560,7560,7560,7560,0
|
|
20230925,175400,443225240,7560,7560,7560,7560,0
|
|
20230925,175300,443225240,7560,7560,7560,7560,0
|
|
20230925,175200,443225240,7560,7560,7560,7560,0
|
|
20230925,175100,443225240,7560,7560,7560,7560,0
|
|
20230925,175000,443225240,7560,7560,7560,7560,0
|
|
20230925,174900,443225240,7560,7560,7560,7560,0
|
|
20230925,174800,443225240,7560,7560,7560,7560,0
|
|
20230925,174700,443225240,7560,7560,7560,7560,0
|
|
20230925,174600,443225240,7560,7560,7560,7560,0
|
|
20230925,174500,443225240,7560,7560,7560,7560,0
|
|
20230925,174400,443225240,7560,7560,7560,7560,0
|
|
20230925,174300,443225240,7560,7560,7560,7560,0
|
|
20230925,174200,443225240,7560,7560,7560,7560,0
|
|
20230925,174100,443225240,7560,7560,7560,7560,0
|
|
20230925,174000,443225240,7560,7560,7560,7560,0
|
|
20230925,173900,443225240,7560,7560,7560,7560,0
|
|
20230925,173800,443225240,7560,7560,7560,7560,1102
|
|
20230925,173700,443225240,7560,7560,7560,7560,0
|
|
20230925,173600,443225240,7560,7560,7560,7560,0
|
|
20230925,173500,443225240,7560,7560,7560,7560,0
|
|
20230925,173400,443225240,7560,7560,7560,7560,0
|
|
20230925,173300,443225240,7560,7560,7560,7560,0
|
|
20230925,173200,443225240,7560,7560,7560,7560,0
|
|
20230925,173100,443225240,7560,7560,7560,7560,0
|
|
20230925,173000,443225240,7560,7560,7560,7560,0
|
|
20230925,172900,443225240,7560,7560,7560,7560,0
|
|
20230925,172800,443225240,7560,7560,7560,7560,0
|
|
20230925,172700,443225240,7560,7560,7560,7560,0
|
|
20230925,172600,443225240,7560,7560,7560,7560,0
|
|
20230925,172500,443225240,7560,7560,7560,7560,0
|
|
20230925,172400,443225240,7560,7560,7560,7560,0
|
|
20230925,172300,443225240,7560,7560,7560,7560,0
|
|
20230925,172200,443225240,7560,7560,7560,7560,0
|
|
20230925,172100,443225240,7560,7560,7560,7560,0
|
|
20230925,172000,443225240,7560,7560,7560,7560,0
|
|
20230925,171900,443225240,7560,7560,7560,7560,0
|
|
20230925,171800,443225240,7560,7560,7560,7560,0
|
|
20230925,171700,443225240,7560,7560,7560,7560,0
|
|
20230925,171600,443225240,7560,7560,7560,7560,0
|
|
20230925,171500,443225240,7560,7560,7560,7560,0
|
|
20230925,171400,443225240,7560,7560,7560,7560,0
|
|
20230925,171300,443225240,7560,7560,7560,7560,0
|
|
20230925,171200,443225240,7560,7560,7560,7560,0
|
|
20230925,171100,443225240,7560,7560,7560,7560,0
|
|
20230925,171000,443225240,7560,7560,7560,7560,0
|
|
20230925,170900,443225240,7560,7560,7560,7560,0
|
|
20230925,170800,443225240,7560,7560,7560,7560,1102
|
|
20230925,170700,443225240,7560,7560,7560,7560,0
|
|
20230925,170600,443225240,7560,7560,7560,7560,0
|
|
20230925,170500,443225240,7560,7560,7560,7560,0
|
|
20230925,170400,443225240,7560,7560,7560,7560,0
|
|
20230925,170300,443225240,7560,7560,7560,7560,0
|
|
20230925,170200,443225240,7560,7560,7560,7560,0
|
|
20230925,170100,443225240,7560,7560,7560,7560,0
|
|
20230925,170000,443225240,7560,7560,7560,7560,0
|
|
20230925,165900,443225240,7560,7560,7560,7560,0
|
|
20230925,165800,443225240,7560,7560,7560,7560,0
|
|
20230925,165700,443225240,7560,7560,7560,7560,0
|
|
20230925,165600,443225240,7560,7560,7560,7560,0
|
|
20230925,165500,443225240,7560,7560,7560,7560,0
|
|
20230925,165400,443225240,7560,7560,7560,7560,0
|
|
20230925,165300,443225240,7560,7560,7560,7560,0
|
|
20230925,165200,443225240,7560,7560,7560,7560,0
|
|
20230925,165100,443225240,7560,7560,7560,7560,0
|
|
20230925,165000,443225240,7560,7560,7560,7560,0
|
|
20230925,164900,443225240,7560,7560,7560,7560,0
|
|
20230925,164800,443225240,7560,7560,7560,7560,0
|
|
20230925,164700,443225240,7560,7560,7560,7560,0
|
|
20230925,164600,443225240,7560,7560,7560,7560,0
|
|
20230925,164500,443225240,7560,7560,7560,7560,0
|
|
20230925,164400,443225240,7560,7560,7560,7560,0
|
|
20230925,164300,443225240,7560,7560,7560,7560,0
|
|
20230925,164200,443225240,7560,7560,7560,7560,0
|
|
20230925,164100,443225240,7560,7560,7560,7560,0
|
|
20230925,164000,443225240,7560,7560,7560,7560,0
|
|
20230925,163900,443225240,7560,7560,7560,7560,0
|
|
20230925,163800,443225240,7560,7560,7560,7560,1102
|
|
20230925,163700,443225240,7560,7560,7560,7560,0
|
|
20230925,163600,443225240,7560,7560,7560,7560,0
|
|
20230925,163500,443225240,7560,7560,7560,7560,0
|
|
20230925,163400,443225240,7560,7560,7560,7560,0
|
|
20230925,163300,443225240,7560,7560,7560,7560,0
|
|
20230925,163200,443225240,7560,7560,7560,7560,0
|
|
20230925,163100,443225240,7560,7560,7560,7560,0
|
|
20230925,163000,443225240,7560,7560,7560,7560,0
|
|
20230925,162900,443225240,7560,7560,7560,7560,0
|
|
20230925,162800,443225240,7560,7560,7560,7560,0
|
|
20230925,162700,443225240,7560,7560,7560,7560,0
|
|
20230925,162600,443225240,7560,7560,7560,7560,0
|
|
20230925,162500,443225240,7560,7560,7560,7560,0
|
|
20230925,162400,443225240,7560,7560,7560,7560,0
|
|
20230925,162300,443225240,7560,7560,7560,7560,0
|
|
20230925,162200,443225240,7560,7560,7560,7560,0
|
|
20230925,162100,443225240,7560,7560,7560,7560,0
|
|
20230925,162000,443225240,7560,7560,7560,7560,0
|
|
20230925,161900,443225240,7560,7560,7560,7560,0
|
|
20230925,161800,443225240,7560,7560,7560,7560,0
|
|
20230925,161700,443225240,7560,7560,7560,7560,0
|
|
20230925,161600,443225240,7560,7560,7560,7560,0
|
|
20230925,161500,443225240,7560,7560,7560,7560,0
|
|
20230925,161400,443225240,7560,7560,7560,7560,0
|
|
20230925,161300,443225240,7560,7560,7560,7560,0
|
|
20230925,161200,443225240,7560,7560,7560,7560,0
|
|
20230925,161100,443225240,7560,7560,7560,7560,0
|
|
20230925,161000,443225240,7560,7560,7560,7560,0
|
|
20230925,160900,443225240,7560,7560,7560,7560,0
|
|
20230925,160800,443225240,7560,7560,7560,7560,1102
|
|
20230925,160700,443225240,7560,7560,7560,7560,0
|
|
20230925,160600,443225240,7560,7560,7560,7560,0
|
|
20230925,160500,443225240,7560,7560,7560,7560,0
|
|
20230925,160400,443225240,7560,7560,7560,7560,0
|
|
20230925,160300,443225240,7560,7560,7560,7560,0
|
|
20230925,160200,443225240,7560,7560,7560,7560,0
|
|
20230925,160100,443225240,7560,7560,7560,7560,0
|
|
20230925,160000,443225240,7560,7560,7560,7560,0
|
|
20230925,155900,443225240,7560,7560,7560,7560,0
|
|
20230925,155800,443225240,7560,7560,7560,7560,0
|
|
20230925,155700,443225240,7560,7560,7560,7560,0
|
|
20230925,155600,443225240,7560,7560,7560,7560,0
|
|
20230925,155500,443225240,7560,7560,7560,7560,0
|
|
20230925,155400,443225240,7560,7560,7560,7560,0
|
|
20230925,155300,443225240,7560,7560,7560,7560,0
|
|
20230925,155200,443225240,7560,7560,7560,7560,0
|
|
20230925,155100,443225240,7560,7560,7560,7560,0
|
|
20230925,155000,443225240,7560,7560,7560,7560,0
|
|
20230925,154900,443225240,7560,7560,7560,7560,0
|
|
20230925,154800,443225240,7560,7560,7560,7560,0
|
|
20230925,154700,443225240,7560,7560,7560,7560,0
|
|
20230925,154600,443225240,7560,7560,7560,7560,0
|
|
20230925,154500,443225240,7560,7560,7560,7560,0
|
|
20230925,154400,443225240,7560,7560,7560,7560,0
|
|
20230925,154300,443225240,7560,7560,7560,7560,0
|
|
20230925,154200,443225240,7560,7560,7560,7560,0
|
|
20230925,154100,443225240,7560,7560,7560,7560,0
|
|
20230925,154000,443225240,7560,7560,7560,7560,0
|
|
20230925,153900,443225240,7560,7560,7560,7560,0
|
|
20230925,153800,443225240,7560,7560,7560,7560,1102
|
|
20230925,153700,443225240,7560,7560,7560,7560,0
|
|
20230925,153600,443225240,7560,7560,7560,7560,0
|
|
20230925,153500,443225240,7560,7560,7560,7560,0
|
|
20230925,153400,443225240,7560,7560,7560,7560,0
|
|
20230925,153300,443225240,7560,7560,7560,7560,0
|
|
20230925,153200,443225240,7560,7560,7560,7560,0
|
|
20230925,153100,443225240,7560,7560,7560,7560,0
|
|
20230925,153000,443225240,7560,7560,7560,7560,1102
|
|
20230925,152900,434894120,7560,7560,7560,7560,0
|
|
20230925,152800,434894120,7560,7560,7560,7560,0
|
|
20230925,152700,434894120,7560,7560,7560,7560,0
|
|
20230925,152600,434894120,7560,7560,7560,7560,0
|
|
20230925,152500,434894120,7560,7560,7560,7560,0
|
|
20230925,152400,434894120,7560,7560,7560,7560,0
|
|
20230925,152300,434894120,7560,7560,7560,7560,0
|
|
20230925,152200,434894120,7560,7560,7560,7560,0
|
|
20230925,152100,434894120,7560,7560,7560,7560,0
|
|
20230925,152000,434894120,7560,7560,7560,7560,0
|
|
20230925,151900,434894120,7560,7540,7570,7480,130
|
|
20230925,151800,433919750,7570,7570,7570,7570,3
|
|
20230925,151700,433897040,7570,7500,7570,7480,1238
|
|
20230925,151600,424591600,7480,7480,7500,7480,249
|
|
20230925,151500,422728440,7500,7500,7500,7500,17
|
|
20230925,151400,422600940,7520,7470,7520,7470,141
|
|
20230925,151300,421547620,7470,7470,7470,7470,83
|
|
20230925,151200,420927610,7470,7470,7470,7470,276
|
|
20230925,151100,418865890,7470,7480,7480,7470,715
|
|
20230925,151000,413518780,7470,7470,7470,7470,0
|
|
20230925,150900,413518780,7470,7500,7500,7470,1182
|
|
20230925,150800,404668670,7490,7520,7520,7490,433
|
|
20230925,150700,401421290,7520,7510,7520,7510,2
|
|
20230925,150600,401406260,7510,7510,7510,7510,50
|
|
20230925,150500,401030760,7510,7510,7510,7510,0
|
|
20230925,150400,401030760,7510,7520,7520,7500,566
|
|
20230925,150300,396778010,7520,7570,7570,7520,28
|
|
20230925,150200,396567400,7570,7570,7570,7570,1
|
|
20230925,150100,396559830,7520,7520,7520,7520,0
|
|
20230925,150000,396559830,7520,7520,7520,7520,0
|
|
20230925,145900,396559830,7520,7520,7520,7520,0
|
|
20230925,145800,396559830,7520,7520,7520,7520,0
|
|
20230925,145700,396559830,7520,7520,7520,7520,0
|
|
20230925,145600,396559830,7520,7520,7520,7520,200
|
|
20230925,145500,395055830,7520,7540,7540,7520,500
|
|
20230925,145400,391293820,7580,7580,7580,7580,0
|
|
20230925,145300,391293820,7580,7580,7580,7580,0
|
|
20230925,145200,391293820,7580,7540,7580,7540,13
|
|
20230925,145100,391195760,7540,7540,7540,7540,0
|
|
20230925,145000,391195760,7540,7540,7540,7540,12
|
|
20230925,144900,391105280,7540,7540,7540,7540,0
|
|
20230925,144800,391105280,7540,7540,7540,7540,0
|
|
20230925,144700,391105280,7540,7540,7540,7540,4
|
|
20230925,144600,391075120,7540,7540,7540,7540,12
|
|
20230925,144500,390984640,7580,7580,7580,7580,0
|
|
20230925,144400,390984640,7580,7580,7580,7580,0
|
|
20230925,144300,390984640,7580,7550,7580,7540,16
|
|
20230925,144200,390863950,7530,7530,7530,7530,0
|
|
20230925,144100,390863950,7530,7530,7530,7530,2
|
|
20230925,144000,390848890,7530,7540,7540,7530,105
|
|
20230925,143900,390058170,7540,7540,7540,7540,0
|
|
20230925,143800,390058170,7540,7540,7540,7540,0
|
|
20230925,143700,390058170,7540,7540,7540,7540,14
|
|
20230925,143600,389952610,7540,7540,7540,7540,88
|
|
20230925,143500,389289090,7540,7540,7540,7540,30
|
|
20230925,143400,389062890,7560,7560,7560,7560,0
|
|
20230925,143300,389062890,7560,7560,7560,7560,0
|
|
20230925,143200,389062890,7560,7590,7590,7560,108
|
|
20230925,143100,388246380,7580,7580,7580,7580,131
|
|
20230925,143000,387253400,7580,7580,7580,7580,0
|
|
20230925,142900,387253400,7580,7580,7580,7580,0
|
|
20230925,142800,387253400,7580,7580,7580,7580,0
|
|
20230925,142700,387253400,7580,7580,7580,7580,0
|
|
20230925,142600,387253400,7580,7580,7580,7580,0
|
|
20230925,142500,387253400,7580,7580,7580,7580,0
|
|
20230925,142400,387253400,7580,7570,7580,7570,30
|
|
20230925,142300,387026200,7560,7560,7560,7560,0
|
|
20230925,142200,387026200,7560,7560,7560,7560,11
|
|
20230925,142100,386943040,7550,7550,7550,7550,322
|
|
20230925,142000,384511940,7540,7540,7540,7540,0
|
|
20230925,141900,384511940,7540,7540,7540,7540,0
|
|
20230925,141800,384511940,7540,7540,7540,7540,150
|
|
20230925,141700,383380940,7540,7540,7540,7540,0
|
|
20230925,141600,383380940,7540,7540,7540,7540,0
|
|
20230925,141500,383380940,7540,7540,7540,7540,0
|
|
20230925,141400,383380940,7540,7540,7540,7540,230
|
|
20230925,141300,381646740,7540,7540,7540,7540,30
|
|
20230925,141200,381420540,7540,7540,7540,7540,0
|
|
20230925,141100,381420540,7540,7540,7540,7540,55
|
|
20230925,141000,381005840,7540,7540,7540,7540,0
|
|
20230925,140900,381005840,7540,7540,7540,7540,15
|
|
20230925,140800,380892740,7590,7590,7590,7590,0
|
|
20230925,140700,380892740,7590,7590,7590,7590,0
|
|
20230925,140600,380892740,7590,7590,7590,7590,0
|
|
20230925,140500,380892740,7590,7590,7590,7590,0
|
|
20230925,140400,380892740,7590,7590,7590,7590,1
|
|
20230925,140300,380885150,7540,7540,7540,7540,0
|
|
20230925,140200,380885150,7540,7540,7540,7540,0
|
|
20230925,140100,380885150,7540,7540,7540,7540,174
|
|
20230925,140000,379573190,7590,7590,7590,7590,1
|
|
20230925,135900,379565600,7590,7590,7590,7590,0
|
|
20230925,135800,379565600,7590,7590,7590,7590,1
|
|
20230925,135700,379558010,7590,7590,7590,7590,0
|
|
20230925,135600,379558010,7590,7590,7590,7590,0
|
|
20230925,135500,379558010,7590,7590,7590,7590,0
|
|
20230925,135400,379558010,7590,7590,7590,7590,1
|
|
20230925,135300,379550420,7530,7540,7540,7530,40
|
|
20230925,135200,379249070,7590,7590,7590,7590,0
|
|
20230925,135100,379249070,7590,7590,7590,7590,0
|
|
20230925,135000,379249070,7590,7590,7590,7590,0
|
|
20230925,134900,379249070,7590,7590,7590,7590,1
|
|
20230925,134800,379241480,7590,7590,7590,7590,0
|
|
20230925,134700,379241480,7590,7580,7590,7580,23
|
|
20230925,134600,379067110,7590,7590,7590,7590,0
|
|
20230925,134500,379067110,7590,7590,7590,7590,0
|
|
20230925,134400,379067110,7590,7590,7590,7590,0
|
|
20230925,134300,379067110,7590,7590,7590,7590,0
|
|
20230925,134200,379067110,7590,7590,7590,7590,1
|
|
20230925,134100,379059520,7590,7580,7590,7580,14
|
|
20230925,134000,378953390,7580,7530,7580,7520,45
|
|
20230925,133900,378614790,7590,7530,7590,7520,57
|
|
20230925,133800,378185440,7590,7590,7590,7590,0
|
|
20230925,133700,378185440,7590,7590,7590,7590,0
|
|
20230925,133600,378185440,7590,7590,7590,7590,0
|
|
20230925,133500,378185440,7590,7590,7590,7590,1
|
|
20230925,133400,378177850,7580,7530,7590,7530,136
|
|
20230925,133300,377147010,7580,7590,7590,7580,372
|
|
20230925,133200,374327240,7600,7600,7600,7600,0
|
|
20230925,133100,374327240,7600,7600,7600,7600,1
|
|
20230925,133000,374319640,7600,7600,7600,7600,2
|
|
20230925,132900,374304440,7600,7530,7600,7530,916
|
|
20230925,132800,367370490,7570,7570,7570,7570,1
|
|
20230925,132700,367362920,7570,7570,7570,7570,49
|
|
20230925,132600,366991990,7520,7520,7520,7520,0
|
|
20230925,132500,366991990,7520,7520,7520,7520,24
|
|
20230925,132400,366811510,7570,7570,7570,7570,1
|
|
20230925,132300,366803940,7560,7560,7560,7560,0
|
|
20230925,132200,366803940,7560,7560,7560,7560,520
|
|
20230925,132100,362872740,7560,7560,7560,7560,0
|
|
20230925,132000,362872740,7560,7560,7560,7560,1
|
|
20230925,131900,362865180,7560,7520,7560,7520,22
|
|
20230925,131800,362699130,7510,7510,7510,7510,0
|
|
20230925,131700,362699130,7510,7510,7510,7510,0
|
|
20230925,131600,362699130,7510,7510,7510,7510,0
|
|
20230925,131500,362699130,7510,7510,7510,7510,1
|
|
20230925,131400,362691620,7510,7510,7510,7510,0
|
|
20230925,131300,362691620,7510,7550,7550,7510,774
|
|
20230925,131200,356848280,7570,7570,7570,7570,1
|
|
20230925,131100,356840710,7510,7570,7570,7510,81
|
|
20230925,131000,356232340,7560,7550,7560,7550,705
|
|
20230925,130900,350907540,7560,7560,7560,7560,0
|
|
20230925,130800,350907540,7560,7560,7560,7560,0
|
|
20230925,130700,350907540,7560,7560,7560,7560,0
|
|
20230925,130600,350907540,7560,7560,7560,7560,1
|
|
20230925,130500,350899980,7500,7530,7530,7500,600
|
|
20230925,130400,346395670,7530,7550,7550,7530,100
|
|
20230925,130300,345642490,7560,7560,7560,7560,2
|
|
20230925,130200,345627370,7550,7550,7550,7550,0
|
|
20230925,130100,345627370,7550,7550,7550,7550,10
|
|
20230925,130000,345551870,7570,7570,7570,7570,28
|
|
20230925,125900,345339910,7570,7570,7570,7570,69
|
|
20230925,125800,344817580,7570,7570,7570,7570,0
|
|
20230925,125700,344817580,7570,7570,7570,7570,0
|
|
20230925,125600,344817580,7570,7570,7570,7570,0
|
|
20230925,125500,344817580,7570,7570,7570,7570,1
|
|
20230925,125400,344810010,7570,7570,7570,7570,0
|
|
20230925,125300,344810010,7570,7570,7570,7570,0
|
|
20230925,125200,344810010,7570,7570,7570,7570,0
|
|
20230925,125100,344810010,7570,7560,7570,7560,99
|
|
20230925,125000,344061560,7570,7570,7570,7570,0
|
|
20230925,124900,344061560,7570,7570,7570,7570,66
|
|
20230925,124800,343561940,7570,7570,7570,7570,1
|
|
20230925,124700,343554370,7570,7570,7570,7570,1
|
|
20230925,124600,343546800,7520,7570,7570,7520,188
|
|
20230925,124500,342128040,7570,7570,7570,7570,0
|
|
20230925,124400,342128040,7570,7570,7570,7570,0
|
|
20230925,124300,342128040,7570,7570,7570,7570,1
|
|
20230925,124200,342120470,7570,7570,7570,7570,0
|
|
20230925,124100,342120470,7570,7570,7570,7570,101
|
|
20230925,124000,341355900,7570,7570,7570,7570,0
|
|
20230925,123900,341355900,7570,7570,7570,7570,1
|
|
20230925,123800,341348330,7570,7570,7570,7570,1
|
|
20230925,123700,341340760,7570,7570,7570,7570,1
|
|
20230925,123600,341333190,7570,7570,7570,7570,3
|
|
20230925,123500,341310480,7570,7570,7570,7570,1
|
|
20230925,123400,341302910,7570,7550,7570,7550,51
|
|
20230925,123300,340917430,7570,7570,7570,7570,1
|
|
20230925,123200,340909860,7570,7570,7570,7570,1
|
|
20230925,123100,340902290,7570,7570,7570,7570,1
|
|
20230925,123000,340894720,7570,7570,7570,7570,2
|
|
20230925,122900,340879580,7570,7570,7570,7570,1
|
|
20230925,122800,340872010,7570,7570,7570,7570,2
|
|
20230925,122700,340856870,7570,7570,7570,7500,341
|
|
20230925,122600,338279430,7560,7560,7560,7560,209
|
|
20230925,122500,336699390,7570,7570,7570,7570,1
|
|
20230925,122400,336691820,7570,7570,7570,7570,0
|
|
20230925,122300,336691820,7570,7570,7570,7570,2
|
|
20230925,122200,336676680,7570,7570,7570,7570,3
|
|
20230925,122100,336653970,7570,7570,7570,7570,0
|
|
20230925,122000,336653970,7570,7570,7570,7570,2
|
|
20230925,121900,336638830,7570,7570,7570,7570,2
|
|
20230925,121800,336623690,7560,7570,7570,7560,90
|
|
20230925,121700,335942790,7570,7570,7570,7570,1
|
|
20230925,121600,335935220,7570,7570,7570,7560,54
|
|
20230925,121500,335526450,7570,7570,7570,7570,2
|
|
20230925,121400,335511310,7570,7570,7570,7570,2
|
|
20230925,121300,335496170,7570,7570,7570,7570,1
|
|
20230925,121200,335488600,7570,7570,7570,7570,103
|
|
20230925,121100,334708890,7570,7570,7570,7570,0
|
|
20230925,121000,334708890,7570,7570,7570,7570,0
|
|
20230925,120900,334708890,7570,7570,7570,7570,1
|
|
20230925,120800,334701320,7570,7570,7570,7570,1
|
|
20230925,120700,334693750,7570,7570,7570,7570,0
|
|
20230925,120600,334693750,7570,7570,7570,7570,1
|
|
20230925,120500,334686180,7570,7560,7570,7560,6
|
|
20230925,120400,334640780,7550,7550,7550,7550,501
|
|
20230925,120300,330858230,7550,7550,7550,7550,100
|
|
20230925,120200,330103230,7550,7550,7550,7550,2
|
|
20230925,120100,330088130,7550,7550,7550,7550,1
|
|
20230925,120000,330080580,7550,7550,7550,7550,1
|
|
20230925,115900,330073030,7560,7510,7560,7500,101
|
|
20230925,115800,329315280,7560,7560,7560,7560,1
|
|
20230925,115700,329307720,7560,7560,7560,7560,0
|
|
20230925,115600,329307720,7560,7560,7560,7560,0
|
|
20230925,115500,329307720,7560,7570,7570,7560,71
|
|
20230925,115400,328770860,7560,7560,7560,7560,47
|
|
20230925,115300,328415540,7560,7560,7560,7560,0
|
|
20230925,115200,328415540,7560,7560,7560,7560,0
|
|
20230925,115100,328415540,7560,7560,7560,7560,0
|
|
20230925,115000,328415540,7560,7560,7560,7560,0
|
|
20230925,114900,328415540,7560,7560,7560,7560,0
|
|
20230925,114800,328415540,7560,7560,7560,7560,0
|
|
20230925,114700,328415540,7560,7560,7560,7560,0
|
|
20230925,114600,328415540,7560,7560,7560,7560,1
|
|
20230925,114500,328407980,7560,7560,7560,7560,0
|
|
20230925,114400,328407980,7560,7560,7560,7560,0
|
|
20230925,114300,328407980,7560,7550,7560,7550,554
|
|
20230925,114200,324220680,7500,7500,7500,7500,0
|
|
20230925,114100,324220680,7500,7500,7500,7500,0
|
|
20230925,114000,324220680,7500,7500,7500,7500,22
|
|
20230925,113900,324055680,7550,7550,7550,7550,0
|
|
20230925,113800,324055680,7550,7550,7550,7550,0
|
|
20230925,113700,324055680,7550,7550,7550,7550,0
|
|
20230925,113600,324055680,7550,7550,7550,7550,2
|
|
20230925,113500,324040580,7550,7550,7550,7550,4
|
|
20230925,113400,324010380,7530,7530,7530,7530,282
|
|
20230925,113300,321886920,7530,7530,7530,7530,2
|
|
20230925,113200,321871860,7530,7530,7530,7530,0
|
|
20230925,113100,321871860,7530,7530,7530,7530,1
|
|
20230925,113000,321864330,7530,7530,7530,7530,2
|
|
20230925,112900,321849270,7530,7530,7530,7530,1
|
|
20230925,112800,321841740,7530,7530,7530,7530,2
|
|
20230925,112700,321826680,7520,7520,7520,7520,0
|
|
20230925,112600,321826680,7520,7520,7520,7520,278
|
|
20230925,112500,319736120,7520,7520,7520,7520,2
|
|
20230925,112400,319721080,7530,7520,7530,7520,56
|
|
20230925,112300,319299940,7520,7520,7520,7520,0
|
|
20230925,112200,319299940,7520,7520,7520,7520,396
|
|
20230925,112100,316322020,7520,7520,7520,7520,0
|
|
20230925,112000,316322020,7520,7520,7520,7510,30
|
|
20230925,111900,316096520,7520,7520,7520,7520,0
|
|
20230925,111800,316096520,7520,7520,7520,7520,2
|
|
20230925,111700,316081480,7520,7520,7520,7520,50
|
|
20230925,111600,315705480,7520,7520,7520,7520,0
|
|
20230925,111500,315705480,7520,7520,7520,7520,0
|
|
20230925,111400,315705480,7520,7520,7520,7520,2
|
|
20230925,111300,315690440,7520,7500,7520,7500,620
|
|
20230925,111200,311040400,7500,7490,7500,7490,205
|
|
20230925,111100,309504900,7480,7460,7480,7460,495
|
|
20230925,111000,305811520,7460,7450,7460,7450,16
|
|
20230925,110900,305692300,7440,7460,7460,7440,2664
|
|
20230925,110800,285838410,7460,7530,7530,7460,1705
|
|
20230925,110700,273111840,7470,7470,7470,7470,0
|
|
20230925,110600,273111840,7470,7480,7480,7470,500
|
|
20230925,110500,269375350,7490,7490,7490,7490,0
|
|
20230925,110400,269375350,7490,7490,7490,7490,106
|
|
20230925,110300,268581410,7490,7490,7490,7490,0
|
|
20230925,110200,268581410,7490,7490,7490,7490,6
|
|
20230925,110100,268536470,7500,7500,7500,7500,105
|
|
20230925,110000,267748970,7570,7570,7570,7570,0
|
|
20230925,105900,267748970,7570,7530,7570,7500,220
|
|
20230925,105800,266097370,7570,7570,7570,7570,1
|
|
20230925,105700,266089800,7570,7570,7570,7570,0
|
|
20230925,105600,266089800,7570,7570,7570,7570,1
|
|
20230925,105500,266082230,7570,7570,7570,7570,0
|
|
20230925,105400,266082230,7570,7570,7570,7570,0
|
|
20230925,105300,266082230,7570,7570,7570,7570,0
|
|
20230925,105200,266082230,7570,7570,7570,7570,0
|
|
20230925,105100,266082230,7570,7570,7570,7570,0
|
|
20230925,105000,266082230,7570,7570,7570,7570,1
|
|
20230925,104900,266074660,7570,7570,7570,7570,50
|
|
20230925,104800,265696160,7570,7570,7570,7570,1
|
|
20230925,104700,265688590,7570,7570,7570,7570,2
|
|
20230925,104600,265673450,7570,7550,7570,7550,41
|
|
20230925,104500,265363880,7570,7510,7570,7510,228
|
|
20230925,104400,263649140,7510,7510,7510,7510,201
|
|
20230925,104300,262139630,7510,7510,7510,7510,1
|
|
20230925,104200,262132120,7510,7510,7510,7510,1
|
|
20230925,104100,262124610,7490,7490,7490,7490,58
|
|
20230925,104000,261690190,7490,7480,7490,7480,329
|
|
20230925,103900,259227150,7480,7480,7480,7480,383
|
|
20230925,103800,256362310,7490,7490,7490,7490,0
|
|
20230925,103700,256362310,7490,7490,7490,7490,59
|
|
20230925,103600,255920400,7490,7490,7490,7490,220
|
|
20230925,103500,254272600,7490,7490,7490,7490,63
|
|
20230925,103400,253800730,7490,7490,7490,7490,243
|
|
20230925,103300,251980660,7490,7490,7490,7490,1
|
|
20230925,103200,251973170,7490,7490,7490,7490,0
|
|
20230925,103100,251973170,7490,7490,7490,7490,1
|
|
20230925,103000,251965680,7490,7490,7490,7490,26
|
|
20230925,102900,251770940,7480,7480,7480,7480,300
|
|
20230925,102800,249526940,7480,7490,7490,7480,432
|
|
20230925,102700,246291300,7510,7510,7510,7510,0
|
|
20230925,102600,246291300,7510,7510,7510,7490,102
|
|
20230925,102500,245526580,7490,7500,7500,7490,581
|
|
20230925,102400,241174150,7490,7490,7490,7490,71
|
|
20230925,102300,240642360,7480,7480,7480,7480,0
|
|
20230925,102200,240642360,7480,7480,7500,7480,132
|
|
20230925,102100,239654860,7490,7510,7510,7490,7294
|
|
20230925,102000,184951080,7500,7510,7510,7500,8339
|
|
20230925,101900,122354060,7560,7520,7560,7510,354
|
|
20230925,101800,119695450,7510,7520,7520,7510,273
|
|
20230925,101700,117644140,7520,7520,7520,7520,8
|
|
20230925,101600,117583980,7510,7510,7510,7510,249
|
|
20230925,101500,115713990,7510,7530,7530,7510,150
|
|
20230925,101400,114586220,7570,7560,7570,7510,231
|
|
20230925,101300,112849250,7510,7560,7560,7510,4368
|
|
20230925,101200,80004440,7580,7580,7580,7580,1
|
|
20230925,101100,79996860,7570,7580,7580,7570,34
|
|
20230925,101000,79739450,7600,7600,7600,7600,0
|
|
20230925,100900,79739450,7600,7590,7600,7570,102
|
|
20230925,100800,78966860,7570,7570,7570,7570,0
|
|
20230925,100700,78966860,7570,7570,7570,7570,130
|
|
20230925,100600,77982760,7570,7570,7580,7570,103
|
|
20230925,100500,77203030,7580,7580,7580,7580,0
|
|
20230925,100400,77203030,7580,7590,7590,7580,53
|
|
20230925,100300,76801280,7600,7570,7600,7570,204
|
|
20230925,100200,75253930,7570,7570,7570,7570,275
|
|
20230925,100100,73172180,7560,7560,7560,7560,0
|
|
20230925,100000,73172180,7560,7560,7560,7560,0
|
|
20230925,095900,73172180,7560,7560,7560,7560,40
|
|
20230925,095800,72869780,7560,7560,7560,7560,5
|
|
20230925,095700,72831980,7570,7570,7570,7570,0
|
|
20230925,095600,72831980,7570,7570,7570,7570,0
|
|
20230925,095500,72831980,7570,7570,7570,7570,50
|
|
20230925,095400,72453480,7570,7560,7570,7540,32
|
|
20230925,095300,72211550,7540,7550,7550,7540,497
|
|
20230925,095200,68460200,7550,7540,7550,7540,10
|
|
20230925,095100,68384780,7540,7550,7550,7540,149
|
|
20230925,095000,67260570,7550,7550,7550,7550,0
|
|
20230925,094900,67260570,7550,7550,7550,7550,0
|
|
20230925,094800,67260570,7550,7550,7550,7550,20
|
|
20230925,094700,67109570,7560,7570,7570,7560,8
|
|
20230925,094600,67049030,7580,7580,7580,7580,4
|
|
20230925,094500,67018710,7580,7580,7580,7580,1
|
|
20230925,094400,67011130,7580,7580,7580,7580,1
|
|
20230925,094300,67003550,7580,7580,7580,7580,200
|
|
20230925,094200,65487550,7540,7550,7580,7540,209
|
|
20230925,094100,63909570,7580,7580,7580,7580,0
|
|
20230925,094000,63909570,7580,7580,7580,7580,0
|
|
20230925,093900,63909570,7580,7580,7580,7580,101
|
|
20230925,093800,63143990,7580,7580,7580,7580,1
|
|
20230925,093700,63136410,7550,7570,7580,7550,304
|
|
20230925,093600,60836810,7580,7570,7580,7570,2
|
|
20230925,093500,60821660,7580,7580,7580,7580,1
|
|
20230925,093400,60814080,7580,7600,7600,7580,177
|
|
20230925,093300,59472380,7600,7600,7600,7600,7
|
|
20230925,093200,59419180,7590,7590,7590,7590,101
|
|
20230925,093100,58652590,7590,7590,7590,7590,10
|
|
20230925,093000,58576690,7580,7600,7600,7580,485
|
|
20230925,092900,54894090,7580,7580,7580,7580,0
|
|
20230925,092800,54894090,7580,7600,7600,7580,200
|
|
20230925,092700,53375270,7600,7630,7630,7600,889
|
|
20230925,092600,46612750,7620,7630,7630,7620,200
|
|
20230925,092500,45087520,7680,7680,7680,7630,3
|
|
20230925,092400,45064530,7680,7680,7680,7680,1
|
|
20230925,092300,45056850,7650,7680,7730,7650,1378
|
|
20230925,092200,34500230,7680,7680,7680,7680,0
|
|
20230925,092100,34500230,7680,7680,7680,7680,0
|
|
20230925,092000,34500230,7680,7680,7680,7680,0
|
|
20230925,091900,34500230,7680,7680,7680,7680,0
|
|
20230925,091800,34500230,7680,7680,7680,7680,0
|
|
20230925,091700,34500230,7680,7680,7680,7680,630
|
|
20230925,091600,29661830,7740,7740,7740,7740,0
|
|
20230925,091500,29661830,7740,7740,7740,7730,11
|
|
20230925,091400,29576780,7740,7740,7740,7740,0
|
|
20230925,091300,29576780,7740,7750,7750,7740,179
|
|
20230925,091200,28190320,7750,7750,7750,7750,1
|
|
20230925,091100,28182570,7750,7750,7750,7750,0
|
|
20230925,091000,28182570,7750,7750,7750,7740,1010
|
|
20230925,090900,20356070,7750,7740,7750,7740,16
|
|
20230925,090800,20232210,7680,7740,7740,7680,33
|
|
20230925,090700,19978710,7670,7670,7670,7670,49
|
|
20230925,090600,19602880,7670,7670,7670,7670,405
|
|
20230925,090500,16496530,7660,7670,7670,7660,107
|
|
20230925,090400,15676860,7660,7680,7680,7660,90
|
|
20230925,090300,14986910,7670,7690,7790,7670,1107
|
|
20230925,090200,6475000,7670,7670,7670,7670,0
|
|
20230925,090100,6475000,7670,7670,7670,7670,1
|
|
20230925,090000,6467330,7650,7690,7690,7650,810
|